Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurants Sector (CIX: MSECTOR712 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 3305 3305 3305 3305 0 -2.16(-0.07%)
Aug 30, 2018 3308 3323 3292 3307 0 -2.99(-0.09%)
Aug 29, 2018 3299 3327 3286 3310 0 +18.66(+0.57%)
Aug 28, 2018 3273 3300 3259 3292 0 +20.91(+0.64%)
Aug 27, 2018 3281 3290 3250 3271 0 +0.66(+0.02%)
Aug 24, 2018 3254 3285 3243 3270 0 +15.68(+0.48%)
Aug 23, 2018 3270 3285 3234 3255 0 -19.79(-0.60%)
Aug 22, 2018 3284 3296 3259 3274 0 -5.56(-0.17%)
Aug 21, 2018 3284 3302 3268 3280 0 -4.44(-0.14%)
Aug 20, 2018 3275 3297 3264 3284 0 +11.79(+0.36%)
Aug 17, 2018 3276 3290 3249 3273 0 -2.17(-0.07%)
Aug 16, 2018 3257 3300 3243 3275 0 +26.17(+0.81%)
Aug 15, 2018 3235 3263 3208 3249 0 +4.80(+0.15%)
Aug 14, 2018 3208 3261 3195 3244 0 +43.26(+1.35%)
Aug 13, 2018 3214 3227 3181 3201 0 -13.12(-0.41%)
Aug 10, 2018 3204 3236 3189 3214 0 -8.85(-0.27%)
Aug 09, 2018 3208 3241 3194 3222 0 +18.10(+0.56%)
Aug 08, 2018 3162 3210 3150 3204 0 +46.86(+1.48%)
Aug 07, 2018 3176 3190 3145 3158 0 -15.46(-0.49%)
Aug 06, 2018 3154 3196 3141 3173 0 +17.94(+0.57%)
Aug 03, 2018 3144 3175 3116 3155 0 +15.84(+0.50%)
Aug 02, 2018 3125 3165 3077 3139 0 +4.95(+0.16%)
Aug 01, 2018 3120 3148 3094 3134 0 -4.08(-0.13%)
Jul 31, 2018 3144 3172 3109 3138 0 -20.60(-0.65%)
Jul 30, 2018 3158 3195 3136 3159 0 -1.28(-0.04%)
Jul 27, 2018 3165 3190 3140 3160 0 +23.28(+0.74%)
Jul 26, 2018 3160 3188 3112 3137 0 -31.52(-0.99%)
Jul 25, 2018 3151 3185 3138 3168 0 +9.48(+0.30%)
Jul 24, 2018 3200 3208 3147 3159 0 -34.36(-1.08%)
Jul 23, 2018 3195 3207 3162 3193 0 +4.17(+0.13%)
Jul 20, 2018 3183 3209 3163 3189 0 +0.06(+0.00%)
Jul 19, 2018 3185 3218 3173 3189 0 -10.16(-0.32%)
Jul 18, 2018 3208 3229 3178 3199 0 -4.23(-0.13%)
Jul 17, 2018 3189 3219 3180 3203 0 +10.99(+0.34%)
Jul 16, 2018 3198 3214 3174 3192 0 -7.94(-0.25%)
Jul 13, 2018 3196 3212 3154 3200 0 -4.04(-0.13%)
Jul 12, 2018 3207 3224 3193 3204 0 +10.94(+0.34%)
Jul 11, 2018 3185 3215 3167 3194 0 -18.26(-0.57%)
Jul 10, 2018 3212 3234 3192 3212 0 -2.63(-0.08%)
Jul 09, 2018 3219 3235 3196 3214 0 +12.91(+0.40%)
Jul 06, 2018 3179 3221 3169 3202 0 +31.82(+1.00%)
Jul 05, 2018 3172 3181 3148 3170 0 +13.26(+0.42%)
Jul 03, 2018 3156 3156 3156 3156 0 -4.24(-0.13%)
Jul 02, 2018 3131 3163 3113 3161 0 +12.26(+0.39%)
Jun 29, 2018 3158 3185 3135 3148 0 -1.84(-0.06%)
Jun 28, 2018 3159 3175 3114 3150 0 -23.15(-0.73%)
Jun 27, 2018 3220 3248 3167 3173 0 -62.48(-1.93%)
Jun 26, 2018 3213 3255 3201 3236 0 +28.84(+0.90%)
Jun 25, 2018 3273 3278 3189 3207 0 -87.49(-2.66%)
Jun 22, 2018 3256 3313 3239 3295 0 +56.38(+1.74%)
Jun 21, 2018 3268 3295 3207 3238 0 +1.25(+0.04%)
Jun 20, 2018 3271 3286 3224 3237 0 -30.11(-0.92%)
Jun 19, 2018 3255 3284 3242 3267 0 -17.03(-0.52%)
Jun 18, 2018 3263 3294 3235 3284 0 +5.11(+0.16%)
Jun 15, 2018 3279 3293 3238 3279 0 +4.03(+0.12%)
Jun 14, 2018 3274 3292 3258 3275 0 +11.42(+0.35%)
Jun 13, 2018 3278 3295 3259 3263 0 -9.94(-0.30%)
Jun 12, 2018 3269 3285 3255 3273 0 +11.19(+0.34%)
Jun 11, 2018 3285 3298 3245 3262 0 -19.49(-0.59%)
Jun 08, 2018 3275 3323 3259 3282 0 -4.64(-0.14%)
Jun 07, 2018 3222 3308 3208 3286 0 +86.62(+2.71%)
Jun 06, 2018 3157 3205 3146 3200 0 +48.84(+1.55%)
Jun 05, 2018 3138 3173 3120 3151 0 +10.24(+0.33%)
Jun 04, 2018 3133 3149 3120 3141 0 +21.47(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.